DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/08/2009,17:26:00,22515,22515,22495,22500,64
27/08/2009,17:27:00,22500,22510,22500,22500,46
27/08/2009,17:28:00,22500,22505,22485,22485,81
27/08/2009,17:29:00,22485,22490,22470,22480,90
27/08/2009,17:30:00,22490,22500,22390,22495,176
27/08/2009,17:31:00,22495,22510,22495,22500,38
27/08/2009,17:32:00,22505,22505,22490,22505,25
27/08/2009,17:33:00,22500,22545,22500,22545,74
27/08/2009,17:34:00,22545,22555,22540,22540,80
27/08/2009,17:35:00,22540,22545,22535,22545,19
27/08/2009,17:36:00,22545,22555,22545,22545,23
27/08/2009,17:37:00,22545,22550,22535,22545,16
27/08/2009,17:38:00,22545,22550,22540,22540,15
27/08/2009,17:39:00,22535,22540,22530,22540,42
28/08/2009,09:00:00,22640,22640,22570,22570,8
28/08/2009,09:01:00,22700,22720,22675,22715,137
28/08/2009,09:02:00,22715,22715,22690,22700,85
28/08/2009,09:03:00,22705,22710,22700,22710,52
28/08/2009,09:04:00,22710,22710,22695,22695,39
28/08/2009,09:05:00,22695,22720,22690,22710,109
28/08/2009,09:06:00,22710,22730,22705,22720,58
28/08/2009,09:07:00,22725,22730,22710,22710,85
28/08/2009,09:08:00,22710,22715,22705,22705,24
28/08/2009,09:09:00,22700,22700,22690,22690,44
28/08/2009,09:10:00,22690,22705,22690,22700,20
28/08/2009,09:11:00,22700,22705,22695,22695,20
28/08/2009,09:12:00,22695,22700,22665,22675,68
28/08/2009,09:13:00,22680,22680,22675,22680,21
28/08/2009,09:14:00,22685,22715,22680,22710,53
28/08/2009,09:15:00,22710,22720,22710,22720,32
28/08/2009,09:16:00,22720,22720,22705,22710,35
28/08/2009,09:17:00,22715,22720,22710,22710,22
28/08/2009,09:18:00,22710,22715,22690,22690,36
28/08/2009,09:19:00,22690,22705,22690,22700,16
28/08/2009,09:20:00,22695,22695,22685,22685,44
28/08/2009,09:21:00,22690,22695,22685,22685,38
28/08/2009,09:22:00,22690,22690,22685,22685,9
28/08/2009,09:23:00,22680,22680,22665,22670,61
28/08/2009,09:24:00,22670,22675,22660,22675,39
28/08/2009,09:25:00,22675,22675,22655,22675,25
28/08/2009,09:26:00,22675,22675,22660,22660,20
28/08/2009,09:27:00,22665,22675,22660,22675,46
28/08/2009,09:28:00,22675,22680,22675,22675,13
28/08/2009,09:29:00,22670,22675,22665,22675,10
28/08/2009,09:30:00,22675,22680,22670,22670,17
28/08/2009,09:31:00,22670,22670,22645,22645,33
28/08/2009,09:32:00,22655,22655,22650,22655,11
28/08/2009,09:33:00,22655,22665,22650,22655,14
28/08/2009,09:34:00,22655,22655,22640,22640,34
28/08/2009,09:35:00,22640,22650,22625,22625,55
28/08/2009,09:36:00,22630,22645,22630,22645,34
28/08/2009,09:37:00,22640,22645,22640,22645,24
28/08/2009,09:38:00,22645,22645,22635,22640,15
28/08/2009,09:39:00,22635,22665,22635,22660,43
28/08/2009,09:40:00,22660,22675,22655,22670,67
28/08/2009,09:41:00,22665,22675,22665,22670,9
28/08/2009,09:42:00,22675,22675,22675,22675,10
28/08/2009,09:43:00,22675,22675,22665,22675,14
28/08/2009,09:44:00,22675,22675,22675,22675,3
28/08/2009,09:45:00,22680,22695,22680,22695,49
28/08/2009,09:46:00,22695,22715,22695,22710,47
28/08/2009,09:47:00,22715,22720,22705,22705,85
28/08/2009,09:48:00,22710,22715,22700,22700,15
28/08/2009,09:49:00,22695,22695,22685,22695,30
28/08/2009,09:50:00,22690,22695,22685,22690,5
28/08/2009,09:51:00,22690,22705,22690,22705,19
28/08/2009,09:52:00,22705,22710,22700,22710,10
28/08/2009,09:53:00,22710,22710,22710,22710,10
28/08/2009,09:54:00,22710,22710,22690,22690,23
28/08/2009,09:55:00,22690,22700,22690,22695,11
28/08/2009,09:56:00,22695,22700,22695,22695,17
28/08/2009,09:57:00,22695,22695,22685,22690,15
28/08/2009,09:58:00,22695,22695,22695,22695,2
28/08/2009,10:00:00,22695,22700,22685,22695,35
28/08/2009,10:01:00,22700,22700,22680,22700,30
28/08/2009,10:02:00,22700,22710,22700,22705,24
28/08/2009,10:03:00,22705,22725,22705,22720,24
28/08/2009,10:04:00,22725,22725,22710,22710,15
28/08/2009,10:05:00,22710,22720,22710,22720,13
28/08/2009,10:06:00,22715,22725,22715,22725,7
28/08/2009,10:07:00,22725,22745,22725,22745,140
28/08/2009,10:08:00,22745,22750,22740,22750,33
28/08/2009,10:09:00,22745,22745,22740,22740,24
28/08/2009,10:10:00,22740,22740,22735,22735,28
28/08/2009,10:11:00,22740,22760,22735,22755,84
28/08/2009,10:12:00,22760,22780,22755,22775,76
28/08/2009,10:13:00,22775,22780,22765,22780,25
28/08/2009,10:14:00,22780,22815,22780,22810,141
28/08/2009,10:15:00,22810,22835,22810,22820,104
28/08/2009,10:16:00,22820,22825,22815,22820,35
28/08/2009,10:17:00,22815,22820,22800,22805,78
28/08/2009,10:18:00,22800,22810,22795,22800,35
28/08/2009,10:19:00,22805,22810,22800,22805,32
28/08/2009,10:20:00,22810,22830,22810,22830,59
28/08/2009,10:21:00,22830,22830,22805,22810,30
28/08/2009,10:22:00,22810,22820,22810,22815,32
28/08/2009,10:23:00,22815,22820,22810,22810,11
28/08/2009,10:24:00,22810,22815,22810,22810,10
28/08/2009,10:25:00,22815,22825,22810,22825,10
28/08/2009,10:26:00,22825,22835,22815,22815,35
28/08/2009,10:27:00,22825,22825,22820,22825,6
28/08/2009,10:28:00,22830,22835,22825,22825,9
28/08/2009,10:29:00,22825,22825,22810,22815,22
28/08/2009,10:30:00,22815,22820,22800,22800,32
28/08/2009,10:31:00,22800,22800,22795,22795,19
28/08/2009,10:32:00,22800,22800,22795,22800,7
28/08/2009,10:33:00,22795,22800,22790,22795,32
28/08/2009,10:34:00,22795,22795,22790,22795,20
28/08/2009,10:35:00,22795,22810,22795,22805,42
28/08/2009,10:36:00,22805,22805,22805,22805,10
28/08/2009,10:37:00,22805,22810,22805,22810,15
28/08/2009,10:38:00,22810,22810,22800,22800,28
28/08/2009,10:39:00,22800,22805,22800,22805,29
28/08/2009,10:40:00,22810,22815,22805,22810,14
28/08/2009,10:41:00,22810,22810,22805,22810,13
28/08/2009,10:42:00,22815,22815,22805,22805,26
28/08/2009,10:43:00,22805,22805,22805,22805,6
28/08/2009,10:44:00,22805,22805,22805,22805,2
28/08/2009,10:45:00,22805,22810,22805,22810,5
28/08/2009,10:46:00,22815,22815,22810,22810,12
28/08/2009,10:47:00,22810,22815,22805,22805,22
28/08/2009,10:48:00,22810,22815,22805,22805,16
28/08/2009,10:49:00,22805,22805,22805,22805,3
28/08/2009,10:50:00,22815,22830,22815,22825,54
28/08/2009,10:51:00,22825,22825,22820,22820,11
28/08/2009,10:52:00,22820,22820,22820,22820,2
28/08/2009,10:53:00,22820,22825,22820,22820,11
28/08/2009,10:54:00,22825,22830,22825,22825,8
28/08/2009,10:55:00,22825,22830,22825,22825,4
28/08/2009,10:56:00,22830,22860,22830,22845,144
28/08/2009,10:57:00,22850,22855,22845,22850,18
28/08/2009,10:58:00,22855,22865,22850,22865,17
28/08/2009,10:59:00,22860,22865,22855,22855,20
28/08/2009,11:00:00,22860,22860,22850,22850,22
28/08/2009,11:01:00,22850,22850,22845,22850,4
28/08/2009,11:02:00,22850,22850,22850,22850,21
28/08/2009,11:03:00,22850,22855,22850,22855,6
28/08/2009,11:04:00,22850,22850,22850,22850,20
28/08/2009,11:05:00,22850,22855,22850,22855,8
28/08/2009,11:06:00,22855,22860,22855,22860,18
28/08/2009,11:07:00,22855,22855,22850,22850,8
28/08/2009,11:08:00,22855,22860,22850,22850,18
28/08/2009,11:09:00,22845,22850,22845,22845,13
28/08/2009,11:10:00,22845,22845,22845,22845,6
28/08/2009,11:11:00,22845,22845,22840,22840,8
28/08/2009,11:12:00,22840,22840,22835,22835,31
28/08/2009,11:13:00,22835,22835,22825,22830,17
28/08/2009,11:14:00,22830,22835,22830,22830,9
28/08/2009,11:15:00,22830,22830,22820,22830,12
28/08/2009,11:16:00,22820,22820,22815,22815,3
28/08/2009,11:17:00,22815,22820,22815,22815,10
28/08/2009,11:18:00,22810,22810,22805,22810,16
28/08/2009,11:19:00,22805,22805,22795,22795,13
28/08/2009,11:20:00,22795,22795,22795,22795,9
28/08/2009,11:21:00,22795,22795,22790,22795,10
28/08/2009,11:22:00,22800,22800,22795,22795,30
28/08/2009,11:23:00,22795,22800,22795,22800,3
28/08/2009,11:24:00,22795,22800,22795,22795,6
28/08/2009,11:25:00,22790,22790,22785,22790,7
28/08/2009,11:26:00,22795,22795,22785,22795,21
28/08/2009,11:27:00,22800,22805,22800,22800,13
28/08/2009,11:28:00,22795,22795,22795,22795,5
28/08/2009,11:29:00,22795,22795,22790,22790,5
28/08/2009,11:30:00,22795,22800,22795,22795,8
28/08/2009,11:31:00,22790,22790,22790,22790,6
28/08/2009,11:32:00,22795,22795,22795,22795,1
28/08/2009,11:33:00,22795,22795,22790,22790,5
28/08/2009,11:34:00,22795,22795,22790,22790,7
28/08/2009,11:35:00,22790,22790,22790,22790,2
28/08/2009,11:36:00,22785,22790,22780,22790,5
28/08/2009,11:37:00,22790,22790,22790,22790,3
28/08/2009,11:38:00,22785,22785,22785,22785,3
28/08/2009,11:39:00,22780,22780,22775,22775,30
28/08/2009,11:40:00,22780,22780,22770,22780,20
28/08/2009,11:41:00,22780,22780,22775,22775,6
28/08/2009,11:42:00,22775,22775,22775,22775,1
28/08/2009,11:43:00,22780,22780,22775,22775,13
28/08/2009,11:44:00,22780,22780,22780,22780,4
28/08/2009,11:45:00,22780,22780,22780,22780,7
28/08/2009,11:46:00,22775,22775,22775,22775,4
28/08/2009,11:47:00,22770,22770,22765,22770,7
28/08/2009,11:48:00,22775,22775,22770,22775,5
28/08/2009,11:49:00,22770,22775,22770,22770,9
28/08/2009,11:50:00,22775,22780,22770,22770,23
28/08/2009,11:52:00,22770,22770,22770,22770,2
28/08/2009,11:53:00,22770,22770,22765,22765,6
28/08/2009,11:54:00,22760,22760,22755,22755,9
28/08/2009,11:55:00,22755,22765,22755,22765,2
28/08/2009,11:56:00,22760,22760,22750,22755,11
28/08/2009,11:57:00,22755,22760,22755,22760,4
28/08/2009,11:58:00,22760,22760,22755,22755,10
28/08/2009,11:59:00,22760,22760,22760,22760,2
28/08/2009,12:00:00,22760,22770,22760,22770,14
28/08/2009,12:01:00,22765,22765,22760,22760,10
28/08/2009,12:02:00,22755,22760,22755,22760,34
28/08/2009,12:03:00,22765,22770,22765,22770,10
28/08/2009,12:04:00,22765,22765,22765,22765,1
28/08/2009,12:05:00,22765,22770,22765,22770,5
28/08/2009,12:06:00,22765,22765,22765,22765,6
28/08/2009,12:07:00,22760,22760,22760,22760,1
28/08/2009,12:08:00,22760,22760,22760,22760,1
28/08/2009,12:09:00,22760,22760,22750,22750,10
28/08/2009,12:10:00,22750,22750,22750,22750,6
28/08/2009,12:11:00,22750,22750,22750,22750,5
28/08/2009,12:12:00,22750,22755,22745,22755,13
28/08/2009,12:13:00,22755,22755,22755,22755,14
28/08/2009,12:14:00,22755,22755,22755,22755,1
28/08/2009,12:15:00,22755,22755,22755,22755,7
28/08/2009,12:16:00,22755,22760,22755,22760,8
28/08/2009,12:17:00,22760,22765,22755,22765,15
28/08/2009,12:18:00,22760,22770,22760,22770,24
28/08/2009,12:19:00,22760,22765,22760,22765,12
28/08/2009,12:20:00,22765,22765,22765,22765,1
28/08/2009,12:21:00,22760,22760,22755,22755,10
28/08/2009,12:22:00,22760,22760,22755,22755,11
28/08/2009,12:23:00,22765,22765,22760,22760,3
28/08/2009,12:24:00,22760,22760,22760,22760,1
28/08/2009,12:25:00,22760,22760,22760,22760,2
28/08/2009,12:26:00,22760,22760,22760,22760,4
28/08/2009,12:27:00,22760,22760,22760,22760,1
28/08/2009,12:28:00,22760,22770,22760,22770,5
28/08/2009,12:29:00,22765,22765,22765,22765,5
28/08/2009,12:30:00,22765,22770,22760,22765,6
28/08/2009,12:31:00,22765,22765,22765,22765,1
28/08/2009,12:32:00,22765,22765,22760,22760,10
28/08/2009,12:33:00,22755,22760,22755,22760,9
28/08/2009,12:35:00,22755,22755,22755,22755,1
28/08/2009,12:36:00,22755,22755,22755,22755,2
28/08/2009,12:37:00,22755,22755,22750,22755,8
28/08/2009,12:39:00,22765,22775,22765,22775,9
28/08/2009,12:40:00,22775,22780,22775,22775,8
28/08/2009,12:41:00,22775,22775,22775,22775,2
28/08/2009,12:42:00,22775,22780,22775,22780,3
28/08/2009,12:43:00,22775,22775,22770,22770,10
28/08/2009,12:44:00,22775,22780,22775,22780,8
28/08/2009,12:45:00,22775,22775,22775,22775,4
28/08/2009,12:46:00,22775,22775,22775,22775,2
28/08/2009,12:47:00,22770,22770,22765,22770,9
28/08/2009,12:48:00,22765,22765,22765,22765,8
28/08/2009,12:49:00,22760,22765,22760,22765,21
28/08/2009,12:50:00,22770,22770,22760,22760,9
28/08/2009,12:51:00,22765,22770,22765,22770,2
28/08/2009,12:52:00,22770,22770,22770,22770,3
28/08/2009,12:53:00,22770,22770,22765,22770,6
28/08/2009,12:54:00,22765,22765,22765,22765,1
28/08/2009,12:55:00,22770,22775,22770,22775,20
28/08/2009,12:56:00,22770,22775,22765,22775,7
28/08/2009,12:57:00,22780,22780,22780,22780,5
28/08/2009,12:59:00,22780,22780,22775,22775,5
28/08/2009,13:00:00,22770,22775,22770,22770,8
28/08/2009,13:01:00,22775,22775,22775,22775,4
28/08/2009,13:02:00,22775,22775,22775,22775,3
28/08/2009,13:03:00,22775,22775,22775,22775,4
28/08/2009,13:04:00,22770,22770,22770,22770,1
28/08/2009,13:07:00,22775,22775,22775,22775,1
28/08/2009,13:08:00,22780,22800,22780,22800,13
28/08/2009,13:09:00,22800,22800,22780,22780,21
28/08/2009,13:10:00,22775,22790,22775,22785,6
28/08/2009,13:11:00,22795,22825,22795,22820,37
28/08/2009,13:12:00,22820,22825,22820,22825,47
28/08/2009,13:13:00,22825,22850,22825,22850,20
28/08/2009,13:14:00,22850,22850,22835,22845,23
28/08/2009,13:15:00,22845,22855,22845,22850,10
28/08/2009,13:16:00,22845,22845,22825,22825,16
28/08/2009,13:17:00,22820,22820,22820,22820,2
28/08/2009,13:18:00,22825,22830,22825,22830,2
28/08/2009,13:19:00,22825,22830,22825,22830,4
28/08/2009,13:20:00,22820,22820,22805,22805,18
28/08/2009,13:21:00,22805,22805,22795,22795,5
28/08/2009,13:22:00,22790,22790,22785,22790,14
28/08/2009,13:23:00,22785,22795,22785,22795,5
28/08/2009,13:24:00,22790,22790,22790,22790,2
28/08/2009,13:25:00,22795,22795,22795,22795,1
28/08/2009,13:26:00,22795,22800,22785,22785,10
28/08/2009,13:27:00,22780,22780,22780,22780,5
28/08/2009,13:28:00,22780,22800,22780,22800,15
28/08/2009,13:29:00,22805,22825,22805,22815,19
28/08/2009,13:30:00,22820,22820,22810,22810,9
28/08/2009,13:32:00,22805,22805,22805,22805,1
28/08/2009,13:33:00,22805,22805,22805,22805,2
28/08/2009,13:35:00,22800,22800,22790,22790,11
28/08/2009,13:36:00,22795,22795,22795,22795,1
28/08/2009,13:37:00,22795,22795,22790,22795,7
28/08/2009,13:38:00,22790,22800,22790,22800,4
28/08/2009,13:39:00,22800,22800,22800,22800,4
28/08/2009,13:40:00,22815,22815,22810,22810,7
28/08/2009,13:41:00,22810,22810,22805,22805,11
28/08/2009,13:42:00,22800,22810,22800,22810,2
28/08/2009,13:43:00,22810,22820,22810,22820,6
28/08/2009,13:44:00,22815,22815,22805,22805,3
28/08/2009,13:45:00,22810,22810,22805,22805,7
28/08/2009,13:46:00,22805,22805,22805,22805,1
28/08/2009,13:47:00,22810,22810,22805,22805,2
28/08/2009,13:48:00,22800,22805,22795,22795,11
28/08/2009,13:50:00,22800,22800,22800,22800,1
28/08/2009,13:51:00,22805,22805,22800,22805,5
28/08/2009,13:53:00,22800,22800,22800,22800,1
28/08/2009,13:54:00,22800,22800,22800,22800,2
28/08/2009,13:55:00,22800,22800,22790,22790,8
28/08/2009,13:56:00,22780,22780,22775,22780,22
28/08/2009,13:57:00,22780,22785,22780,22785,9
28/08/2009,13:58:00,22785,22785,22785,22785,2
28/08/2009,13:59:00,22785,22785,22785,22785,1
28/08/2009,14:00:00,22780,22795,22780,22795,24
28/08/2009,14:01:00,22795,22795,22790,22790,3
28/08/2009,14:02:00,22790,22790,22790,22790,4
28/08/2009,14:03:00,22800,22800,22800,22800,1
28/08/2009,14:04:00,22790,22790,22790,22790,1
28/08/2009,14:06:00,22780,22785,22780,22785,5
28/08/2009,14:08:00,22790,22795,22785,22795,7
28/08/2009,14:09:00,22790,22790,22785,22790,7
28/08/2009,14:10:00,22790,22790,22790,22790,2
28/08/2009,14:11:00,22785,22785,22785,22785,1
28/08/2009,14:12:00,22785,22785,22785,22785,1
28/08/2009,14:13:00,22780,22780,22780,22780,3
28/08/2009,14:14:00,22785,22795,22785,22785,14
28/08/2009,14:15:00,22790,22790,22785,22785,4
28/08/2009,14:16:00,22780,22780,22780,22780,3
28/08/2009,14:17:00,22785,22785,22785,22785,4
28/08/2009,14:18:00,22785,22785,22780,22780,3
28/08/2009,14:20:00,22775,22780,22770,22780,14
28/08/2009,14:21:00,22780,22780,22775,22780,6
28/08/2009,14:22:00,22780,22780,22780,22780,2
28/08/2009,14:23:00,22785,22790,22780,22790,3
28/08/2009,14:24:00,22790,22790,22790,22790,10
28/08/2009,14:25:00,22790,22795,22790,22790,12
28/08/2009,14:26:00,22795,22795,22790,22790,5
28/08/2009,14:27:00,22790,22795,22790,22790,7
28/08/2009,14:28:00,22790,22790,22785,22790,24
28/08/2009,14:29:00,22790,22790,22775,22780,37
28/08/2009,14:30:00,22780,22795,22705,22765,236
28/08/2009,14:31:00,22760,22790,22760,22785,30
28/08/2009,14:32:00,22780,22780,22770,22770,26
28/08/2009,14:33:00,22770,22770,22755,22760,18
28/08/2009,14:34:00,22755,22770,22755,22760,28
28/08/2009,14:35:00,22760,22785,22760,22775,63
28/08/2009,14:36:00,22775,22780,22770,22770,16
28/08/2009,14:37:00,22775,22775,22775,22775,1
28/08/2009,14:38:00,22770,22785,22770,22785,16
28/08/2009,14:39:00,22785,22785,22770,22770,12
28/08/2009,14:40:00,22770,22790,22770,22780,33
28/08/2009,14:41:00,22780,22780,22775,22780,5
28/08/2009,14:42:00,22785,22785,22785,22785,1
28/08/2009,14:43:00,22780,22780,22775,22775,3
28/08/2009,14:44:00,22775,22775,22770,22770,3
28/08/2009,14:45:00,22775,22780,22770,22770,4
28/08/2009,14:46:00,22770,22770,22760,22760,6
28/08/2009,14:47:00,22755,22755,22750,22755,8
28/08/2009,14:48:00,22755,22760,22750,22760,4
28/08/2009,14:49:00,22760,22765,22755,22755,8
28/08/2009,14:50:00,22755,22765,22755,22765,8
28/08/2009,14:51:00,22765,22795,22765,22795,16
28/08/2009,14:52:00,22795,22800,22790,22790,18
28/08/2009,14:53:00,22790,22790,22790,22790,5
28/08/2009,14:54:00,22785,22790,22780,22790,30
28/08/2009,14:55:00,22780,22785,22780,22780,5
28/08/2009,14:56:00,22780,22780,22775,22780,6
28/08/2009,14:57:00,22780,22780,22780,22780,3
28/08/2009,14:58:00,22785,22785,22780,22780,8
28/08/2009,14:59:00,22780,22780,22780,22780,1
28/08/2009,15:00:00,22780,22850,22780,22850,122
28/08/2009,15:01:00,22845,22860,22840,22860,40
28/08/2009,15:02:00,22860,22870,22855,22860,82
28/08/2009,15:03:00,22855,22855,22835,22840,31
28/08/2009,15:04:00,22845,22875,22845,22870,38
28/08/2009,15:05:00,22870,22870,22855,22865,36
28/08/2009,15:06:00,22865,22875,22860,22865,32
28/08/2009,15:07:00,22860,22870,22860,22865,8
28/08/2009,15:08:00,22865,22865,22865,22865,2
28/08/2009,15:09:00,22860,22875,22860,22870,29
28/08/2009,15:10:00,22870,22875,22870,22875,13
28/08/2009,15:11:00,22875,22890,22870,22875,57
28/08/2009,15:12:00,22875,22875,22860,22865,20
28/08/2009,15:13:00,22870,22875,22865,22870,26
28/08/2009,15:14:00,22870,22885,22865,22880,23
28/08/2009,15:15:00,22875,22885,22875,22880,17
28/08/2009,15:16:00,22875,22880,22875,22880,2
28/08/2009,15:17:00,22885,22885,22870,22870,31
28/08/2009,15:18:00,22870,22870,22855,22855,36
28/08/2009,15:19:00,22865,22870,22860,22860,25
28/08/2009,15:20:00,22865,22870,22860,22865,18
28/08/2009,15:21:00,22860,22860,22855,22855,13
28/08/2009,15:22:00,22860,22865,22860,22860,27
28/08/2009,15:23:00,22860,22860,22855,22855,8
28/08/2009,15:24:00,22860,22875,22860,22875,19
28/08/2009,15:25:00,22870,22870,22870,22870,4
28/08/2009,15:26:00,22870,22875,22865,22875,9
28/08/2009,15:27:00,22875,22880,22865,22880,23
28/08/2009,15:28:00,22880,22885,22865,22870,32
28/08/2009,15:29:00,22870,22885,22870,22885,12
28/08/2009,15:30:00,22875,22885,22860,22880,54
28/08/2009,15:31:00,22875,22885,22875,22880,24
28/08/2009,15:32:00,22875,22885,22860,22860,18
28/08/2009,15:33:00,22860,22865,22850,22865,37
28/08/2009,15:34:00,22865,22865,22855,22855,28
28/08/2009,15:35:00,22860,22885,22860,22885,23
28/08/2009,15:36:00,22890,22920,22890,22900,157
28/08/2009,15:37:00,22905,22905,22875,22880,49
28/08/2009,15:38:00,22880,22890,22870,22870,53
28/08/2009,15:39:00,22870,22880,22855,22865,52
28/08/2009,15:40:00,22870,22870,22845,22845,38
28/08/2009,15:41:00,22845,22845,22825,22840,54
28/08/2009,15:42:00,22845,22855,22840,22845,37
28/08/2009,15:43:00,22835,22850,22835,22850,18
28/08/2009,15:44:00,22850,22850,22815,22820,42
28/08/2009,15:45:00,22815,22820,22800,22815,47
28/08/2009,15:46:00,22820,22835,22810,22820,22
28/08/2009,15:47:00,22820,22820,22810,22815,43
28/08/2009,15:48:00,22815,22815,22795,22800,57
28/08/2009,15:49:00,22800,22805,22780,22800,70
28/08/2009,15:50:00,22805,22820,22800,22805,26
28/08/2009,15:51:00,22805,22810,22800,22810,17
28/08/2009,15:52:00,22815,22815,22800,22815,23
28/08/2009,15:53:00,22810,22845,22805,22825,85
28/08/2009,15:54:00,22825,22835,22820,22835,544
28/08/2009,15:55:00,22835,22840,22780,22785,109
28/08/2009,15:56:00,22780,22785,22760,22780,80
28/08/2009,15:57:00,22780,22795,22775,22785,72
28/08/2009,15:58:00,22780,22795,22765,22765,64
28/08/2009,15:59:00,22770,22770,22750,22755,43
28/08/2009,16:00:00,22755,22755,22725,22730,137
28/08/2009,16:01:00,22720,22735,22715,22725,45
28/08/2009,16:02:00,22720,22740,22720,22720,62
28/08/2009,16:03:00,22725,22760,22710,22755,76
28/08/2009,16:04:00,22760,22775,22750,22760,38
28/08/2009,16:05:00,22755,22755,22730,22730,35
28/08/2009,16:06:00,22730,22750,22715,22750,66
28/08/2009,16:07:00,22750,22750,22725,22740,45
28/08/2009,16:08:00,22745,22760,22735,22760,92
28/08/2009,16:09:00,22760,22785,22760,22765,53
28/08/2009,16:10:00,22760,22785,22760,22780,37
28/08/2009,16:11:00,22785,22805,22780,22800,67
28/08/2009,16:12:00,22805,22805,22770,22775,112
28/08/2009,16:13:00,22780,22795,22760,22795,71
28/08/2009,16:14:00,22790,22790,22750,22770,47
28/08/2009,16:15:00,22770,22790,22765,22785,35
28/08/2009,16:16:00,22785,22790,22775,22790,18
28/08/2009,16:17:00,22770,22770,22755,22770,22
28/08/2009,16:18:00,22770,22775,22760,22775,17
28/08/2009,16:19:00,22775,22775,22770,22770,3
28/08/2009,16:20:00,22770,22770,22745,22755,28
28/08/2009,16:21:00,22755,22770,22755,22770,19
28/08/2009,16:22:00,22765,22765,22745,22760,16
28/08/2009,16:23:00,22755,22760,22730,22750,26
28/08/2009,16:24:00,22745,22745,22740,22745,4
28/08/2009,16:25:00,22745,22760,22745,22760,20
28/08/2009,16:26:00,22760,22760,22750,22750,4
28/08/2009,16:27:00,22745,22745,22725,22725,27
28/08/2009,16:28:00,22720,22735,22705,22705,50
28/08/2009,16:29:00,22705,22710,22675,22705,136
28/08/2009,16:30:00,22705,22720,22700,22705,40
28/08/2009,16:31:00,22700,22700,22685,22700,22
28/08/2009,16:32:00,22695,22695,22660,22660,66
28/08/2009,16:33:00,22660,22680,22650,22680,97
28/08/2009,16:34:00,22680,22680,22665,22675,54
28/08/2009,16:35:00,22680,22680,22665,22680,47
28/08/2009,16:36:00,22675,22680,22660,22680,72
28/08/2009,16:37:00,22685,22690,22680,22685,20
28/08/2009,16:38:00,22685,22700,22685,22695,21
28/08/2009,16:39:00,22695,22720,22695,22720,51
28/08/2009,16:40:00,22715,22725,22710,22715,35
28/08/2009,16:41:00,22710,22720,22710,22715,58
28/08/2009,16:42:00,22710,22715,22700,22705,28
28/08/2009,16:43:00,22700,22710,22690,22705,111
28/08/2009,16:44:00,22695,22705,22695,22705,16
28/08/2009,16:45:00,22700,22700,22685,22690,44
28/08/2009,16:46:00,22685,22690,22680,22690,13
28/08/2009,16:47:00,22690,22695,22690,22690,14
28/08/2009,16:48:00,22690,22710,22690,22710,18
28/08/2009,16:49:00,22705,22720,22705,22720,31
28/08/2009,16:50:00,22720,22740,22720,22725,43
28/08/2009,16:51:00,22725,22725,22715,22715,10
28/08/2009,16:52:00,22715,22735,22710,22735,26
28/08/2009,16:53:00,22730,22745,22730,22740,21
28/08/2009,16:54:00,22740,22740,22730,22730,21
28/08/2009,16:55:00,22730,22735,22730,22730,23
28/08/2009,16:56:00,22735,22740,22735,22740,16
28/08/2009,16:57:00,22740,22760,22740,22740,51
28/08/2009,16:58:00,22740,22740,22725,22730,49
28/08/2009,16:59:00,22730,22735,22720,22720,57
28/08/2009,17:00:00,22720,22725,22710,22710,48
28/08/2009,17:01:00,22710,22710,22705,22710,56
28/08/2009,17:02:00,22705,22715,22700,22700,69
28/08/2009,17:03:00,22700,22700,22695,22695,19
28/08/2009,17:04:00,22690,22705,22690,22705,32
28/08/2009,17:05:00,22700,22710,22700,22705,22
28/08/2009,17:06:00,22705,22710,22705,22710,10
28/08/2009,17:07:00,22710,22715,22705,22710,37
28/08/2009,17:08:00,22710,22710,22680,22680,42
28/08/2009,17:09:00,22680,22690,22680,22685,23
28/08/2009,17:10:00,22685,22690,22680,22685,27
28/08/2009,17:11:00,22680,22680,22660,22660,42
28/08/2009,17:12:00,22660,22670,22645,22665,69
28/08/2009,17:13:00,22665,22665,22650,22650,18
28/08/2009,17:14:00,22655,22655,22645,22650,22
28/08/2009,17:15:00,22660,22665,22645,22665,20
28/08/2009,17:16:00,22665,22670,22650,22650,21
28/08/2009,17:17:00,22655,22665,22650,22660,10
28/08/2009,17:18:00,22660,22665,22650,22655,25
28/08/2009,17:19:00,22660,22660,22655,22655,14
28/08/2009,17:20:00,22655,22660,22645,22660,24
28/08/2009,17:21:00,22665,22680,22665,22675,27
28/08/2009,17:22:00,22680,22680,22670,22670,16
28/08/2009,17:23:00,22675,22675,22665,22665,29
28/08/2009,17:24:00,22675,22680,22660,22670,51
28/08/2009,17:25:00,22670,22680,22665,22665,45
28/08/2009,17:26:00,22675,22680,22665,22680,48
28/08/2009,17:27:00,22675,22675,22665,22665,48
28/08/2009,17:28:00,22665,22665,22655,22665,47
28/08/2009,17:29:00,22665,22695,22655,22680,114
28/08/2009,17:30:00,22675,22680,22605,22635,116
28/08/2009,17:31:00,22635,22635,22610,22610,102
28/08/2009,17:32:00,22610,22615,22605,22615,24
28/08/2009,17:33:00,22610,22620,22610,22620,28
28/08/2009,17:34:00,22620,22635,22610,22635,25
28/08/2009,17:35:00,22635,22640,22630,22640,33
28/08/2009,17:36:00,22645,22645,22640,22645,15
28/08/2009,17:37:00,22650,22670,22640,22665,64
28/08/2009,17:38:00,22665,22680,22660,22680,53
28/08/2009,17:39:00,22680,22680,22650,22670,26